Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2023	-0.05 / -0.87%	5.75	5.76	5.68	5.70	5.73	5.70	33,800
11/10/2023	-0.05 / -0.86%	5.78	5.80	5.70	5.75	5.75	5.75	42,500
11/9/2023	+0.04 / +0.69%	5.77	5.83	5.73	5.80	5.78	5.80	51,400
11/8/2023	+0.09 / +1.59%	5.64	5.76	5.56	5.76	5.66	5.76	73,000
11/7/2023	-0.09 / -1.56%	5.70	5.76	5.65	5.67	5.69	5.67	21,600
11/6/2023	+0.01 / +0.17%	5.75	5.76	5.70	5.76	5.73	5.76	17,200
11/3/2023	-0.13 / -2.21%	5.90	5.93	5.60	5.75	5.84	5.75	10,600
11/2/2023	+0.10 / +1.73%	5.78	5.89	5.74	5.88	5.81	5.88	25,200
11/1/2023	-0.17 / -2.86%	5.80	5.90	5.76	5.78	5.80	5.78	54,100
10/31/2023	+0.08 / +1.36%	5.81	6.07	5.81	5.95	5.92	5.95	21,100
10/30/2023	-0.26 / -4.24%	6.12	6.12	5.80	5.87	5.97	5.87	9,900
10/27/2023	+0.33 / +5.69%	5.80	6.15	5.80	6.13	5.99	6.13	609,500
10/26/2023	-0.23 / -3.81%	6.03	6.03	5.61	5.80	5.78	5.80	108,800
10/25/2023	+0.39 / +6.91%	5.63	6.03	5.54	6.03	5.93	6.03	329,400
10/24/2023	+0.04 / +0.71%	5.50	5.69	5.47	5.64	5.55	5.64	7,000
10/23/2023	-0.02 / -0.36%	5.68	5.70	5.45	5.60	5.56	5.60	36,100
10/20/2023	-0.05 / -0.88%	5.67	5.67	5.57	5.62	5.60	5.62	16,600
10/19/2023	-0.04 / -0.70%	5.75	5.75	5.56	5.67	5.62	5.67	25,500
10/18/2023	-0.04 / -0.70%	5.80	5.80	5.57	5.71	5.64	5.71	11,400
10/17/2023	+0.07 / +1.23%	5.56	5.87	5.55	5.75	5.68	5.75	11,700
10/16/2023	-0.10 / -1.73%	5.78	5.85	5.68	5.68	5.73	5.68	8,900
10/13/2023	-0.12 / -2.03%	5.80	5.80	5.49	5.78	5.62	5.78	115,000
10/12/2023	0.00 / 0.00%	5.95	6.00	5.85	5.90	5.95	5.90	28,800
10/11/2023	-0.01 / -0.17%	5.99	5.99	5.75	5.90	5.83	5.90	27,000
10/10/2023	-0.04 / -0.67%	5.95	6.00	5.90	5.91	5.94	5.91	27,700
10/9/2023	0.00 / 0.00%	5.96	5.96	5.85	5.95	5.91	5.95	6,300
10/6/2023	+0.10 / +1.71%	5.85	5.99	5.79	5.95	5.86	5.95	43,000
10/5/2023	-0.03 / -0.51%	5.90	6.00	5.83	5.85	5.84	5.85	20,500
10/4/2023	+0.01 / +0.17%	5.81	5.90	5.66	5.88	5.84	5.88	32,600
10/3/2023	+0.02 / +0.34%	5.84	5.94	5.65	5.87	5.84	5.87	71,200

<<Previous 30 days Next 30 days>>

BCE News

04/09	BCE: BCE still in the warning status
19/08	BCE: Report on capital using from the share public offering
13/08	BCE: Approving agreement with BECAMEX IDC CORP
01/07	BCE: Signing an audit service agreement
21/05	BCE: Approving the transaction with related parties